Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.49 | 34.49 | 34.05 | 34.23 | 13,642 | +1.07(+3.23%) |
Jul 29, 2021 | 33.55 | 33.55 | 33.08 | 33.16 | 10,139 | +0.06(+0.18%) |
Jul 28, 2021 | 32.65 | 33.17 | 32.65 | 33.10 | 23,901 | +0.33(+1.01%) |
Jul 27, 2021 | 33.16 | 33.16 | 32.64 | 32.77 | 25,190 | -0.56(-1.68%) |
Jul 26, 2021 | 33.36 | 33.42 | 32.83 | 33.33 | 46,823 | -0.21(-0.63%) |
Jul 23, 2021 | 33.12 | 33.63 | 33.12 | 33.54 | 21,252 | +0.28(+0.84%) |
Jul 22, 2021 | 33.08 | 33.55 | 33.08 | 33.26 | 94,830 | -0.02(-0.06%) |
Jul 21, 2021 | 32.95 | 33.37 | 32.95 | 33.28 | 16,658 | +0.53(+1.62%) |
Jul 20, 2021 | 31.85 | 32.86 | 31.85 | 32.75 | 33,849 | +0.89(+2.79%) |
Jul 19, 2021 | 33.09 | 33.09 | 31.75 | 31.86 | 31,086 | -1.12(-3.40%) |
Jul 16, 2021 | 33.36 | 33.36 | 32.94 | 32.98 | 13,884 | -0.18(-0.54%) |
Jul 15, 2021 | 33.30 | 33.32 | 33.10 | 33.16 | 17,565 | -0.54(-1.60%) |
Jul 14, 2021 | 33.91 | 33.91 | 33.52 | 33.70 | 7,707 | -0.32(-0.94%) |
Jul 13, 2021 | 34.08 | 34.52 | 33.87 | 34.02 | 30,516 | -0.17(-0.50%) |
Jul 12, 2021 | 34.47 | 34.47 | 33.99 | 34.19 | 20,383 | -0.09(-0.26%) |
Jul 09, 2021 | 34.20 | 34.30 | 33.47 | 34.28 | 23,758 | +1.24(+3.75%) |
Jul 08, 2021 | 32.89 | 33.23 | 32.89 | 33.04 | 34,031 | -0.59(-1.75%) |
Jul 07, 2021 | 33.45 | 33.86 | 33.45 | 33.63 | 25,909 | -0.51(-1.49%) |
Jul 06, 2021 | 34.17 | 34.69 | 33.85 | 34.14 | 19,656 | -0.08(-0.23%) |
Jul 02, 2021 | 34.20 | 34.50 | 34.20 | 34.22 | 8,592 | +0.05(+0.15%) |
Jul 01, 2021 | 34.00 | 34.17 | 33.91 | 34.17 | 30,174 | +0.20(+0.59%) |
Jun 30, 2021 | 34.35 | 34.35 | 33.97 | 33.97 | 25,585 | -0.66(-1.90%) |
Jun 29, 2021 | 34.77 | 34.80 | 34.63 | 34.63 | 103,232 | -0.37(-1.06%) |
Jun 28, 2021 | 35.13 | 35.13 | 34.97 | 35.00 | 63,954 | -0.18(-0.51%) |
Jun 25, 2021 | 34.51 | 35.53 | 34.51 | 35.18 | 20,317 | +0.58(+1.66%) |
Jun 24, 2021 | 35.04 | 35.04 | 34.45 | 34.60 | 25,638 | +0.02(+0.06%) |
Jun 23, 2021 | 35.13 | 35.13 | 34.52 | 34.59 | 13,260 | +0.23(+0.68%) |
Jun 22, 2021 | 34.69 | 34.69 | 33.87 | 34.35 | 16,811 | +0.27(+0.78%) |
Jun 21, 2021 | 33.53 | 34.17 | 33.36 | 34.09 | 35,676 | +0.61(+1.81%) |
Jun 18, 2021 | 33.73 | 34.79 | 33.48 | 33.48 | 32,241 | -2.09(-5.88%) |
Jun 17, 2021 | 35.50 | 35.57 | 35.40 | 35.57 | 27,298 | -0.03(-0.08%) |
Jun 16, 2021 | 35.87 | 35.87 | 35.31 | 35.60 | 20,950 | +0.38(+1.08%) |
Jun 15, 2021 | 35.59 | 35.59 | 35.20 | 35.22 | 6,817 | -0.40(-1.12%) |
Jun 14, 2021 | 35.64 | 35.64 | 35.22 | 35.62 | 5,928 | +0.27(+0.76%) |
Jun 11, 2021 | 35.33 | 35.35 | 35.18 | 35.35 | 8,958 | -0.33(-0.92%) |
Jun 10, 2021 | 34.55 | 35.77 | 34.55 | 35.68 | 18,730 | +0.20(+0.56%) |
Jun 09, 2021 | 35.56 | 35.68 | 35.48 | 35.48 | 14,399 | -0.67(-1.85%) |
Jun 08, 2021 | 36.48 | 36.48 | 36.00 | 36.15 | 18,890 | +0.13(+0.36%) |
Jun 07, 2021 | 36.36 | 36.36 | 35.94 | 36.02 | 7,002 | -0.30(-0.83%) |
Jun 04, 2021 | 36.25 | 36.41 | 36.08 | 36.32 | 7,853 | +0.63(+1.77%) |
Jun 03, 2021 | 35.45 | 35.69 | 35.44 | 35.69 | 43,436 | +0.58(+1.65%) |
Jun 02, 2021 | 35.27 | 35.34 | 35.11 | 35.11 | 16,924 | +0.12(+0.34%) |
Jun 01, 2021 | 35.40 | 35.40 | 34.96 | 34.99 | 37,225 | +0.74(+2.16%) |
May 28, 2021 | 33.11 | 34.39 | 33.11 | 34.25 | 8,375 | +0.54(+1.60%) |
May 27, 2021 | 33.84 | 33.84 | 33.62 | 33.71 | 17,423 | +0.02(+0.06%) |
May 26, 2021 | 34.22 | 34.22 | 33.60 | 33.69 | 11,762 | +0.10(+0.30%) |
May 25, 2021 | 33.63 | 34.08 | 33.53 | 33.59 | 24,820 | -0.53(-1.55%) |
May 24, 2021 | 34.10 | 34.17 | 33.93 | 34.12 | 7,973 | +0.26(+0.77%) |
May 21, 2021 | 33.97 | 33.98 | 33.76 | 33.86 | 17,267 | +0.48(+1.42%) |
May 20, 2021 | 33.00 | 33.47 | 33.00 | 33.38 | 12,962 | +0.67(+2.06%) |
May 19, 2021 | 32.75 | 33.04 | 32.63 | 32.71 | 16,137 | -0.90(-2.68%) |
May 18, 2021 | 34.26 | 34.26 | 33.41 | 33.61 | 23,327 | +0.91(+2.77%) |
May 17, 2021 | 32.80 | 32.80 | 32.50 | 32.70 | 15,048 | -0.20(-0.62%) |
May 14, 2021 | 32.58 | 32.96 | 32.58 | 32.91 | 24,851 | +0.04(+0.12%) |
May 13, 2021 | 32.56 | 32.90 | 32.49 | 32.87 | 24,197 | +0.99(+3.11%) |
May 12, 2021 | 32.61 | 32.61 | 31.53 | 31.88 | 35,317 | -0.63(-1.94%) |
May 11, 2021 | 31.46 | 32.88 | 31.46 | 32.51 | 23,565 | -0.79(-2.38%) |
May 10, 2021 | 33.44 | 33.46 | 33.23 | 33.30 | 14,869 | +0.55(+1.68%) |
May 07, 2021 | 32.55 | 32.90 | 32.55 | 32.75 | 8,725 | -0.21(-0.64%) |
May 06, 2021 | 33.02 | 33.02 | 32.60 | 32.96 | 34,417 | +0.31(+0.95%) |
May 05, 2021 | 32.82 | 32.94 | 32.44 | 32.65 | 14,746 | +0.22(+0.68%) |
May 04, 2021 | 32.14 | 32.43 | 31.96 | 32.43 | 15,164 | -0.35(-1.07%) |